DIVZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.34	38.42	38.23	38.38	38.38	0.58%	28,927
May 21, 2026	38.07	38.19	37.93	38.16	38.16	0.32%	43,793
May 20, 2026	38.13	38.16	38.03	38.04	38.04	-0.56%	26,744
May 19, 2026	38.14	38.35	38.14	38.26	38.25	0.46%	17,845
May 18, 2026	37.82	38.08	37.80	38.08	38.08	1.19%	25,307
May 15, 2026	37.85	37.88	37.63	37.63	37.63	-0.92%	17,123
May 14, 2026	37.93	38.06	37.93	37.98	37.98	0.37%	14,503
May 13, 2026	37.70	37.86	37.60	37.84	37.84	0.18%	25,019
May 12, 2026	37.31	37.81	37.31	37.77	37.77	1.29%	24,829
May 11, 2026	37.19	37.30	37.17	37.29	37.29	0.91%	20,745
May 8, 2026	37.04	37.09	36.96	36.96	36.96	-0.18%	20,184
May 7, 2026	37.17	37.17	36.89	37.02	37.02	-0.56%	17,714
May 6, 2026	37.21	37.30	37.09	37.23	37.23	-0.24%	41,977
May 5, 2026	37.21	37.46	37.21	37.32	37.32	0.17%	14,379
May 4, 2026	37.30	37.49	37.22	37.25	37.25	-1.08%	7,488
May 1, 2026	37.80	37.82	37.63	37.66	37.66	-0.46%	27,229
Apr 30, 2026	37.45	37.83	37.45	37.83	37.83	1.86%	49,964
Apr 29, 2026	37.10	37.22	37.07	37.14	37.14	-0.27%	7,243
Apr 28, 2026	37.18	37.36	37.16	37.30	37.24	0.78%	31,571
Apr 27, 2026	37.17	37.38	37.01	37.01	36.95	-0.46%	12,162
Apr 24, 2026	37.26	37.31	37.12	37.18	37.12	-0.59%	12,610
Apr 23, 2026	36.90	37.41	36.90	37.40	37.34	1.49%	46,127
Apr 22, 2026	37.01	37.01	36.78	36.85	36.79	0.24%	38,137
Apr 21, 2026	37.06	37.06	36.76	36.76	36.71	-0.48%	30,548
Apr 20, 2026	36.98	37.12	36.92	36.94	36.89	-0.14%	19,011
Apr 17, 2026	36.80	37.01	36.77	36.99	36.94	0.12%	42,962
Apr 16, 2026	36.62	36.95	36.62	36.95	36.89	0.60%	10,937
Apr 15, 2026	36.75	36.83	36.70	36.73	36.68	-0.76%	33,541
Apr 14, 2026	36.81	37.02	36.81	37.01	36.95	-0.34%	25,438
Apr 13, 2026	37.07	37.14	36.99	37.14	37.08	-0.14%	21,735
Apr 10, 2026	37.38	37.40	37.17	37.19	37.13	-0.77%	40,285
Apr 9, 2026	37.59	37.59	37.47	37.48	37.42	0.24%	15,195
Apr 8, 2026	36.86	37.39	36.86	37.39	37.33	0.67%	27,351
Apr 7, 2026	37.23	37.31	37.12	37.14	37.08	0.08%	34,528
Apr 6, 2026	37.08	37.14	37.03	37.11	37.05	0.16%	42,839
Apr 2, 2026	37.08	37.11	36.95	37.05	36.99	0.62%	21,509
Apr 1, 2026	37.12	37.12	36.81	36.82	36.76	-1.10%	29,694
Mar 31, 2026	37.43	37.43	36.97	37.23	37.17	0.18%	32,765
Mar 30, 2026	37.29	37.43	37.09	37.16	37.10	0.16%	17,948
Mar 27, 2026	37.46	37.51	37.16	37.19	37.05	-0.21%	12,337
Mar 26, 2026	37.39	37.41	37.21	37.27	37.12	0.18%	47,556
Mar 25, 2026	37.21	37.29	37.15	37.21	37.06	0.04%	19,370
Mar 24, 2026	37.31	37.47	37.19	37.19	37.04	0.38%	15,114
Mar 23, 2026	37.00	37.18	36.96	37.05	36.90	0.56%	17,475
Mar 20, 2026	37.18	37.18	36.83	36.84	36.70	-0.88%	43,342
Mar 19, 2026	37.21	37.21	37.09	37.17	37.02	0.13%	10,972
Mar 18, 2026	37.47	37.47	37.11	37.12	36.97	-1.70%	17,146
Mar 17, 2026	38.15	38.15	37.75	37.76	37.61	-0.55%	29,214
Mar 16, 2026	38.15	38.15	37.94	37.97	37.82	0.33%	23,972
Mar 13, 2026	37.94	38.01	37.85	37.85	37.70	0.33%	18,115